Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.20 | 12.20 | 11.50 | 12.10 | 36,371 | -0.10(-0.82%) |
Feb 27, 2023 | 12.20 | 12.60 | 12.15 | 12.20 | 33,341 | +0.30(+2.52%) |
Feb 24, 2023 | 12.50 | 12.70 | 11.40 | 11.90 | 30,792 | -0.80(-6.30%) |
Feb 23, 2023 | 13.40 | 13.50 | 12.30 | 12.70 | 27,001 | -0.70(-5.22%) |
Feb 22, 2023 | 14.20 | 14.20 | 12.40 | 13.40 | 52,333 | -0.60(-4.29%) |
Feb 21, 2023 | 13.30 | 14.50 | 13.00 | 14.00 | 76,598 | +0.50(+3.70%) |
Feb 17, 2023 | 12.80 | 13.80 | 11.70 | 13.50 | 172,679 | +1.00(+8.00%) |
Feb 16, 2023 | 13.60 | 13.84 | 12.00 | 12.50 | 35,398 | -0.90(-6.72%) |
Feb 15, 2023 | 14.10 | 14.60 | 12.60 | 13.40 | 98,427 | +1.40(+11.67%) |
Feb 14, 2023 | 13.70 | 13.80 | 11.30 | 12.00 | 73,490 | -1.70(-12.41%) |
Feb 13, 2023 | 13.80 | 14.60 | 13.60 | 13.70 | 58,448 | +0.20(+1.48%) |
Feb 10, 2023 | 14.10 | 14.10 | 12.80 | 13.50 | 89,198 | +0.20(+1.50%) |
Feb 09, 2023 | 12.80 | 13.80 | 11.70 | 13.30 | 137,519 | +1.60(+13.68%) |
Feb 08, 2023 | 11.80 | 11.80 | 11.10 | 11.70 | 27,082 | +0.30(+2.63%) |
Feb 07, 2023 | 11.80 | 12.00 | 10.30 | 11.40 | 51,830 | -0.30(-2.56%) |
Feb 06, 2023 | 10.00 | 11.90 | 10.00 | 11.70 | 58,386 | +1.75(+17.54%) |
Feb 03, 2023 | 9.800 | 9.999 | 9.368 | 9.954 | 19,771 | +0.56(+6.00%) |
Feb 02, 2023 | 8.300 | 9.670 | 8.100 | 9.391 | 33,304 | +1.34(+16.64%) |
Feb 01, 2023 | 8.100 | 8.300 | 7.715 | 8.051 | 18,218 | +0.18(+2.27%) |
Jan 31, 2023 | 7.100 | 7.900 | 7.072 | 7.872 | 17,483 | +0.77(+10.87%) |
Jan 30, 2023 | 7.400 | 7.400 | 6.800 | 7.100 | 16,277 | -0.30(-4.05%) |
Jan 27, 2023 | 7.800 | 7.898 | 7.103 | 7.400 | 16,308 | -0.30(-3.87%) |
Jan 26, 2023 | 7.880 | 8.073 | 7.400 | 7.698 | 23,912 | -0.49(-6.01%) |
Jan 25, 2023 | 8.201 | 8.300 | 7.848 | 8.190 | 24,747 | -0.11(-1.33%) |
Jan 24, 2023 | 7.400 | 8.369 | 7.000 | 8.300 | 28,009 | +0.89(+12.06%) |
Jan 23, 2023 | 7.100 | 7.600 | 7.000 | 7.407 | 22,028 | +0.11(+1.47%) |
Jan 20, 2023 | 7.500 | 7.500 | 6.675 | 7.300 | 14,008 | -0.10(-1.35%) |
Jan 19, 2023 | 7.100 | 7.500 | 6.801 | 7.400 | 18,188 | +0.30(+4.20%) |
Jan 18, 2023 | 6.800 | 7.500 | 6.600 | 7.102 | 23,987 | +0.20(+2.91%) |
Jan 17, 2023 | 7.100 | 7.496 | 6.565 | 6.901 | 16,682 | -0.30(-4.15%) |
Jan 13, 2023 | 7.500 | 7.700 | 6.700 | 7.200 | 37,739 | -0.57(-7.34%) |
Jan 12, 2023 | 7.400 | 7.799 | 7.063 | 7.770 | 37,103 | +0.47(+6.41%) |
Jan 11, 2023 | 6.200 | 7.399 | 6.138 | 7.302 | 66,879 | +1.25(+20.69%) |
Jan 10, 2023 | 5.265 | 6.300 | 5.102 | 6.050 | 45,805 | +0.75(+14.17%) |
Jan 09, 2023 | 5.100 | 5.400 | 5.005 | 5.299 | 8,709 | -0.10(-1.87%) |
Jan 06, 2023 | 4.600 | 5.486 | 4.600 | 5.400 | 21,447 | +0.77(+16.63%) |
Jan 05, 2023 | 4.271 | 4.700 | 4.200 | 4.630 | 24,584 | +0.33(+7.67%) |
Jan 04, 2023 | 4.200 | 4.412 | 4.012 | 4.300 | 16,126 | +0.10(+2.41%) |
Jan 03, 2023 | 4.100 | 4.406 | 4.000 | 4.199 | 26,999 | -0.00(-0.02%) |
Dec 30, 2022 | 4.002 | 4.412 | 4.000 | 4.200 | 36,704 | -0.04(-0.97%) |
Dec 29, 2022 | 4.410 | 4.499 | 4.101 | 4.241 | 13,742 | +0.04(+0.98%) |
Dec 28, 2022 | 4.501 | 4.599 | 4.100 | 4.200 | 18,111 | -0.14(-3.14%) |
Dec 27, 2022 | 5.145 | 5.179 | 4.301 | 4.336 | 20,122 | -0.56(-11.51%) |
Dec 23, 2022 | 5.232 | 5.290 | 4.757 | 4.900 | 22,163 | -0.49(-9.16%) |
Dec 22, 2022 | 5.401 | 5.479 | 5.001 | 5.394 | 21,886 | -0.01(-0.13%) |
Dec 21, 2022 | 5.000 | 5.579 | 5.000 | 5.401 | 29,586 | +0.40(+8.02%) |
Dec 20, 2022 | 4.700 | 5.100 | 4.584 | 5.000 | 36,575 | +0.33(+6.97%) |
Dec 19, 2022 | 4.400 | 5.086 | 4.301 | 4.674 | 39,887 | +0.37(+8.70%) |
Dec 16, 2022 | 4.200 | 4.646 | 4.020 | 4.300 | 50,640 | +0.10(+2.38%) |
Dec 15, 2022 | 4.100 | 4.600 | 4.050 | 4.200 | 32,570 | +0.10(+2.41%) |
Dec 14, 2022 | 4.191 | 4.200 | 4.030 | 4.101 | 17,143 | -0.10(-2.36%) |
Dec 13, 2022 | 4.106 | 4.400 | 4.028 | 4.200 | 30,940 | -0.05(-1.20%) |
Dec 12, 2022 | 4.000 | 4.396 | 4.000 | 4.251 | 37,189 | -0.05(-1.14%) |
Dec 09, 2022 | 4.900 | 4.900 | 4.110 | 4.300 | 52,209 | -0.60(-12.26%) |
Dec 08, 2022 | 5.100 | 5.233 | 4.806 | 4.901 | 28,725 | +0.01(+0.27%) |
Dec 07, 2022 | 5.500 | 5.599 | 4.706 | 4.888 | 86,812 | -0.91(-15.72%) |
Dec 06, 2022 | 5.622 | 6.500 | 5.350 | 5.800 | 404,115 | +0.98(+20.28%) |
Dec 05, 2022 | 4.500 | 4.999 | 4.200 | 4.822 | 62,713 | +0.66(+15.75%) |
Dec 02, 2022 | 4.300 | 4.300 | 4.000 | 4.166 | 20,485 | -0.23(-5.32%) |